Dark

AVGO20270617C450
AVGO Jun 17 2027 450.00 Call (AVGO270617C00450000)
option OPRA

EOD

Jul 1, 2026

52.02-7.024%(-3.93)66

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	51.7000	52.0200	50.8800	52.0200	-7.024%	66	960	0.000%
2026-06-30	54.1500	55.9500	54.1500	55.9500	+3.765%	22	972	-7.024%
2026-06-29	53.3500	54.8500	49.4900	53.9200	+7.840%	10	971	-3.524%
2026-06-26	53.0000	53.4500	50.0000	50.0000	-14.530%	22	972	+4.040%
2026-06-25	56.5000	60.3100	56.5000	58.5000	-0.426%	25	974	-11.077%
2026-06-24	61.1000	62.0000	58.4400	58.7500	+0.393%	21	977	-11.455%
2026-06-23	59.5000	60.5300	58.5200	58.5200	-12.356%	22	980	-11.107%
2026-06-22	74.4700	74.4700	66.7700	66.7700	-12.547%	445	971	-22.091%
2026-06-18	74.5000	76.3500	73.3900	76.3500	+12.494%	39	1,120	-31.866%
2026-06-17	65.0000	68.4500	65.0000	67.8700	+18.799%	20	1,120	-23.353%
2026-06-16	61.9000	62.7900	56.8000	57.1300	-12.243%	30	1,118	-8.945%
2026-06-15	66.0000	66.2000	65.1000	65.1000	+7.603%	8	1,105	-20.092%
2026-06-12	60.0000	61.9300	59.4900	60.5000	-4.499%	65	1,105	-14.017%
2026-06-11	59.7500	63.3500	56.5600	63.3500	+10.926%	23	1,081	-17.885%
2026-06-10	59.4500	59.4500	57.0000	57.1100	-11.935%	19	1,073	-8.913%
2026-06-09	74.0000	74.0000	56.7900	64.8500	-5.878%	115	1,074	-19.784%
2026-06-08	72.0000	72.2300	66.8000	68.9000	+2.836%	60	1,029	-24.499%
2026-06-05	79.8000	79.8000	65.8300	67.0000	-22.364%	202	1,027	-22.358%
2026-06-04	80.8000	88.3800	74.9500	86.3000	-32.245%	594	979	-39.722%
2026-06-03	136.4500	136.4500	122.4500	127.3700	-1.378%	41	734	-59.158%
2026-06-02	130.0000	130.0000	121.0100	129.1500	+15.385%	54	745	-59.721%
2026-06-01	100.6900	116.0200	100.6900	111.9300	+10.943%	164	736	-53.525%
2026-05-29	94.6500	100.8900	93.0500	100.8900	+18.415%	87	840	-48.439%
2026-05-28	85.0000	85.7300	84.5000	85.2000	+1.890%	17	836	-38.944%
2026-05-27	83.6200	83.6200	80.5800	83.6200	+0.144%	17	834	-37.790%
2026-05-26	86.0600	86.0600	82.7100	83.5000	+8.724%	17	840	-37.701%
2026-05-22	77.6000	78.3500	76.8000	76.8000	-0.993%	6	834	-32.266%
2026-05-21	75.7900	77.5700	75.7900	77.5700	-3.219%	3	835	-32.938%
2026-05-20	84.4500	84.4500	80.1500	80.1500	+4.091%	5	835	-35.097%
2026-05-19	77.4000	78.4300	74.2500	77.0000	-4.644%	18	833	-32.442%
2026-05-18	82.8600	82.8600	80.7500	80.7500	-6.355%	4	833	-35.579%
2026-05-15	87.8000	88.5300	85.7000	86.2300	-10.568%	86	833	-39.673%
2026-05-14	86.5000	96.4200	86.5000	96.4200	+19.836%	26	819	-46.049%
2026-05-13	75.1000	80.5500	75.1000	80.4600	+4.466%	23	807	-35.347%
2026-05-12	82.3000	82.3000	75.0000	77.0200	-10.908%	14	807	-32.459%
2026-05-11	88.8700	88.8700	85.1200	86.4500	-0.449%	23	807	-39.826%
2026-05-08	79.6000	89.0000	79.6000	86.8400	+17.590%	33	813	-40.097%
2026-05-07	79.0000	80.5500	73.8500	73.8500	-8.101%	36	813	-29.560%
2026-05-06	87.6000	87.6000	80.3600	80.3600	-8.682%	33	835	-35.266%
2026-05-05	82.1500	88.0000	82.1500	88.0000	+15.866%	6	827	-40.886%
2026-05-04	75.5000	75.9500	75.5000	75.9500	-6.142%	3	827	-31.508%
2026-05-01	80.8200	82.1000	79.5900	80.9200	+3.359%	26	805	-35.714%
2026-04-30	77.8500	78.2900	76.0800	78.2900	+8.210%	31	805	-33.555%
2026-04-29	70.1500	72.3500	68.2000	72.3500	+5.620%	17	799	-28.100%
2026-04-28	72.9500	72.9500	68.5000	68.5000	-14.171%	3	809	-24.058%
2026-04-27	81.3500	81.5500	79.7500	79.8100	-5.022%	20	808	-34.820%
2026-04-24	86.1200	86.1200	78.5000	84.0300	+0.828%	6	807	-38.094%
2026-04-23	82.9000	88.0500	82.9000	83.3400	+0.168%	46	802	-37.581%
2026-04-22	74.0000	83.4600	74.0000	83.2000	+15.974%	69	827	-37.476%
2026-04-21	68.0000	71.7400	68.0000	71.7400	+3.821%	5	806	-27.488%
2026-04-20	71.0300	71.0300	68.8700	69.1000	-6.165%	63	806	-24.718%
2026-04-17	72.9500	73.6400	71.4900	73.6400	+6.818%	90	805	-29.359%
2026-04-16	69.5000	70.5500	68.8400	68.9400	+3.405%	21	743	-24.543%
2026-04-15	67.7700	68.9500	65.5000	66.6700	+12.447%	27	728	-21.974%
2026-04-14	59.3500	59.3600	59.1500	59.2900	-2.016%	22	728	-12.262%
2026-04-13	57.4500	60.5100	57.0000	60.5100	+4.328%	36	707	-14.031%
2026-04-10	52.5000	59.0000	52.5000	58.0000	+22.105%	142	695	-10.310%
2026-04-09	47.1000	48.7700	47.1000	47.5000	+4.510%	17	696	+9.516%
2026-04-08	43.0000	45.4500	42.9200	45.4500	+26.250%	15	691	+14.455%
2026-04-07	36.0000	36.0000	36.0000	36.0000	+19.721%	1	683	+44.500%
2026-04-06	29.7800	30.0800	29.6300	30.0700	-0.430%	4	684	+72.996%
2026-04-01	29.9400	30.6500	29.9000	30.2000	+3.959%	17	685	+72.252%
2026-03-31	26.5000	29.0500	26.3100	29.0500	+20.439%	82	692	+79.071%
2026-03-30	25.0000	25.6500	24.1200	24.1200	-12.704%	19	680	+115.672%
2026-03-27	29.0000	29.0000	27.3000	27.6300	-12.480%	17	684	+88.274%
2026-03-26	31.8700	31.8700	31.0000	31.5700	-8.678%	32	684	+64.777%
2026-03-24	34.5700	34.5700	34.5700	34.5700	-4.291%	1	671	+50.477%
2026-03-23	34.9800	36.1200	34.3000	36.1200	+15.068%	17	670	+44.020%
2026-03-20	32.8300	33.5900	31.3600	31.3900	-7.541%	68	672	+65.722%
2026-03-19	30.9200	34.0300	30.9200	33.9500	+2.910%	20	669	+53.225%
2026-03-18	33.5600	33.5700	32.9500	32.9900	-5.635%	12	663	+57.684%
2026-03-17	36.4400	36.4400	34.5000	34.9600	-10.725%	11	668	+48.799%
2026-03-16	37.6800	39.5100	37.6800	39.1600	+0.102%	4	673	+32.840%
2026-03-13	40.9400	40.9400	38.5000	39.1200	-11.131%	3	676	+32.975%
2026-03-12	43.0300	44.0200	43.0300	44.0200	-4.138%	242	676	+18.174%
2026-03-11	46.9000	46.9000	45.7800	45.9200	-2.090%	14	644	+13.284%
2026-03-10	50.1900	51.5500	46.9000	46.9000	-3.498%	14	656	+10.917%
2026-03-09	46.3600	48.6000	46.3600	48.6000	+13.551%	24	658	+7.037%
2026-03-06	44.0000	44.0000	42.7500	42.8000	+3.382%	205	648	+21.542%
2026-03-05	41.7200	42.0000	41.2500	41.4000	+9.466%	46	676	+25.652%
2026-03-02	37.5500	37.8200	37.5500	37.8200	-4.108%	5	712	+37.546%
2026-02-27	37.1200	39.4400	37.1200	39.4400	+4.838%	6	711	+31.897%
2026-02-26	37.6200	37.6200	37.6200	37.6200	-19.684%	10	711	+38.278%
2026-02-25	46.8400	46.8400	46.8400	46.8400	+8.326%	1	702	+11.059%
2026-02-23	43.6500	43.6500	43.2400	43.2400	-10.197%	400	702	+20.305%
2026-02-19	48.1500	48.1500	48.1500	48.1500	+7.478%	1	326	+8.037%
2026-02-18	44.8000	44.8000	44.8000	44.8000	+0.674%	1	327	+16.116%
2026-02-13	44.5000	44.5000	44.5000	44.5000	-9.184%	3	330	+16.899%
2026-02-12	49.0000	49.0000	49.0000	49.0000	-10.092%	1	330	+6.163%
2026-02-09	48.3000	55.3300	48.3000	54.5000	+13.850%	40	329	-4.550%
2026-02-06	42.0000	47.8700	42.0000	47.8700	+19.675%	7	329	+8.669%
2026-02-05	42.3000	42.7000	40.0000	40.0000	+9.290%	48	327	+30.050%
2026-02-04	38.6300	38.6300	36.6000	36.6000	-11.807%	34	288	+42.131%
2026-02-03	41.0000	41.5000	39.0800	41.5000	-10.753%	4	317	+25.349%
2026-01-30	47.7000	47.7000	46.5000	46.5000	+4.143%	6	317	+11.871%
2026-01-29	43.1500	44.7000	43.1500	44.6500	-1.630%	17	311	+16.506%
2026-01-27	45.7500	45.7500	45.3900	45.3900	+2.832%	6	304	+14.607%
2026-01-26	43.8700	44.1400	43.8700	44.1400	+5.851%	6	306	+17.852%
2026-01-23	40.2900	41.7000	39.8000	41.7000	-7.230%	18	304	+24.748%
2026-01-22	46.1500	46.1500	44.9500	44.9500	+1.307%	22	294	+15.729%
2026-01-21	44.3700	44.3700	44.3700	44.3700	-7.946%	4	275	+17.241%
2026-01-20	49.6000	49.6000	48.0000	48.2000	-12.364%	13	275	+7.925%
2026-01-16	53.0100	55.0000	53.0100	55.0000	+7.212%	2	271	-5.418%
2026-01-15	53.5000	53.5000	51.2500	51.3000	+3.490%	6	271	+1.404%
2026-01-14	49.5700	49.5700	49.5700	49.5700	-13.536%	3	271	+4.943%
2026-01-13	57.3000	57.3300	57.3000	57.3300	+9.618%	2	271	-9.262%
2026-01-09	51.3500	52.3000	50.9700	52.3000	+13.993%	4	271	-0.535%
2026-01-08	47.3000	47.3000	45.8800	45.8800	-9.328%	6	268	+13.383%
2026-01-07	49.4000	50.6000	49.4000	50.6000	-1.728%	2	263	+2.806%
2026-01-06	51.4900	51.4900	51.4900	51.4900	-3.032%	1	262	+1.029%
2026-01-05	50.1000	53.2000	50.1000	53.1000	-4.013%	3	260	-2.034%
2026-01-02	58.5500	58.5500	55.3200	55.3200	+3.557%	2	260	-5.965%
2025-12-31	53.4200	53.4200	53.4200	53.4200	-3.084%	5	256	-2.621%
2025-12-30	55.1200	55.1200	55.1200	55.1200	+2.454%	1	256	-5.624%
2025-12-29	53.8000	53.8000	53.8000	53.8000	-3.532%	1	256	-3.309%
2025-12-26	55.7700	55.7700	55.7700	55.7700	-0.517%	1	256	-6.724%
2025-12-24	55.5700	56.0600	55.5700	56.0600	+9.814%	5	251	-7.207%
2025-12-23	51.0500	51.0500	51.0500	51.0500	-0.565%	2	251	+1.900%
2025-12-22	51.3400	51.3400	51.3400	51.3400	+3.300%	1	249	+1.325%
2025-12-19	49.1000	49.7000	48.0100	49.7000	+8.634%	5	248	+4.668%
2025-12-18	45.4500	45.7500	45.4000	45.7500	+1.441%	5	246	+13.705%
2025-12-17	45.2700	45.2700	43.4500	45.1000	-12.427%	39	246	+15.344%
2025-12-16	51.3500	52.1500	50.6500	51.5000	-0.771%	9	237	+1.010%
2025-12-15	58.0000	58.0000	51.3500	51.9000	-13.529%	43	232	+0.231%
2025-12-12	69.2000	69.2000	60.0200	60.0200	-32.705%	22	221	-13.329%
2025-12-11	86.8000	89.1900	83.2500	89.1900	+2.635%	247	211	-41.675%
2025-12-10	86.6300	87.0800	86.6300	86.9000	-1.463%	25	126	-40.138%
2025-12-09	85.4000	88.1900	85.4000	88.1900	+1.954%	6	125	-41.014%
2025-12-08	86.2300	86.5400	86.2300	86.5000	+15.874%	4	123	-39.861%
2025-12-04	71.8800	74.6500	71.8800	74.6500	-1.517%	24	122	-30.315%
2025-12-02	78.8000	78.8000	75.8000	75.8000	-2.608%	4	125	-31.372%
2025-12-01	78.6000	81.6100	77.8300	77.8300	-7.157%	33	121	-33.162%
2025-11-26	83.9500	83.9500	83.8300	83.8300	+7.268%	2	95	-37.946%
2025-11-25	73.5500	78.1500	73.5500	78.1500	+9.530%	3	95	-33.436%
2025-11-24	72.6700	72.6700	71.3500	71.3500	+31.618%	3	93	-27.092%
2025-11-21	54.2100	54.2100	54.2100	54.2100	-14.495%	1	92	-4.040%
2025-11-20	70.9500	71.0500	63.4000	63.4000	+6.376%	4	92	-17.950%
2025-11-19	61.5000	61.5000	59.6000	59.6000	+6.714%	10	89	-12.718%
2025-11-14	52.2500	55.8500	52.2500	55.8500	+5.817%	3	89	-6.858%
2025-11-13	53.4100	53.4100	52.7800	52.7800	-5.242%	2	88	-1.440%
2025-11-07	56.8800	57.6000	55.7000	55.7000	-12.352%	5	88	-6.607%
2025-11-06	63.5500	63.5500	63.5500	63.5500	-2.680%	2	88	-18.143%
2025-11-04	65.3000	65.3000	65.3000	65.3000	-1.731%	1	88	-20.337%
2025-11-03	66.6500	66.6500	66.4500	66.4500	-5.071%	2	88	-21.716%
2025-10-30	70.0000	70.0000	70.0000	70.0000	-3.634%	1	88	-25.686%
2025-10-29	72.6400	72.6400	72.6400	72.6400	+14.810%	2	89	-28.387%
2025-10-28	63.2700	63.2700	63.2700	63.2700	+5.468%	1	91	-17.781%
2025-10-27	59.9900	59.9900	59.9900	59.9900	+7.125%	1	90	-13.286%
2025-10-24	56.2500	56.2500	56.0000	56.0000	+5.085%	3	90	-7.107%
2025-10-23	53.4000	53.4000	53.2900	53.2900	+7.375%	2	89	-2.383%
2025-10-22	49.6300	49.6300	49.6300	49.6300	-5.377%	3	89	+4.816%
2025-10-21	52.4500	52.4500	52.4500	52.4500	-8.941%	5	86	-0.820%
2025-10-20	57.6000	57.6000	57.6000	57.6000	+1.337%	2	81	-9.688%
2025-10-17	56.8200	56.8400	56.1800	56.8400	-3.514%	3	83	-8.480%
2025-10-15	58.5000	58.9100	58.5000	58.9100	+5.422%	3	84	-11.696%
2025-10-14	54.5900	55.8800	54.5900	55.8800	-4.348%	2	83	-6.908%
2025-10-13	58.4200	58.4200	58.4200	58.4200	+19.006%	1	85	-10.955%
2025-10-08	49.0900	49.0900	49.0900	49.0900	+5.028%	1	85	+5.969%
2025-10-06	47.5000	47.5000	46.7400	46.7400	-1.392%	2	85	+11.297%
2025-10-03	47.4000	47.4000	47.4000	47.4000	+6.589%	3	86	+9.747%
2025-10-01	41.4200	45.9900	41.4200	44.4700	+9.263%	7	84	+16.978%
2025-09-30	40.7000	40.7000	40.7000	40.7000	-4.009%	1	83	+27.813%
2025-09-29	42.4000	42.4000	42.4000	42.4000	-3.527%	1	83	+22.689%
2025-09-26	43.9500	43.9500	43.9500	43.9500	-3.258%	1	83	+18.362%
2025-09-25	46.1000	46.1000	45.4300	45.4300	-2.511%	2	82	+14.506%
2025-09-24	46.6000	46.6000	46.6000	46.6000	-2.917%	1	83	+11.631%
2025-09-23	48.0000	48.0000	48.0000	48.0000	-2.041%	1	83	+8.375%
2025-09-22	49.0000	49.0000	49.0000	49.0000	-0.082%	1	83	+6.163%
2025-09-19	45.6000	49.0400	45.6000	49.0400	-1.189%	3	83	+6.077%
2025-09-17	49.9500	49.9500	49.6300	49.6300	-12.777%	11	83	+4.816%
2025-09-16	56.8200	56.9000	56.8200	56.9000	-0.611%	11	84	-8.576%
2025-09-15	57.2500	57.2500	57.2500	57.2500	+1.868%	15	85	-9.135%
2025-09-12	56.2000	56.2000	56.2000	56.2000	-2.936%	4	85	-7.438%
2025-09-11	57.9000	57.9000	57.9000	57.9000	-0.771%	1	81	-10.155%
2025-09-10	51.6000	63.2500	51.6000	58.3500	+36.204%	30	80	-10.848%
2025-09-09	43.9500	43.9500	42.8400	42.8400	-6.585%	4	75	+21.429%
2025-09-08	47.0000	50.7700	45.8600	45.8600	+11.122%	21	75	+13.432%
2025-09-05	47.7400	47.7400	41.0000	41.2700	+39.191%	26	81	+26.048%
2025-09-04	29.6500	29.6500	29.6500	29.6500	+0.543%	2	78	+75.447%
2025-09-03	29.4900	29.4900	29.4900	29.4900	+5.284%	1	77	+76.399%
2025-09-02	26.6000	28.0100	26.6000	28.0100	+1.855%	16	77	+85.719%
2025-08-29	31.0400	31.0400	27.5000	27.5000	-15.644%	11	60	+89.164%
2025-08-28	30.5000	32.6000	30.5000	32.6000	+14.386%	33	60	+59.571%
2025-08-27	28.5000	28.5000	28.5000	28.5000	+0.141%	6	58	+82.526%
2025-08-26	28.3000	28.4600	28.3000	28.4600	+5.407%	3	58	+82.783%
2025-08-25	27.0000	27.0000	27.0000	27.0000	+0.186%	2	60	+92.667%
2025-08-22	26.9500	26.9500	26.9500	26.9500	+3.854%	1	58	+93.024%
2025-08-21	26.2500	26.2500	25.9500	25.9500	-0.765%	2	57	+100.462%
2025-08-20	26.1500	26.1500	26.1500	26.1500	-7.923%	1	57	+98.929%
2025-08-19	28.4000	28.4000	28.4000	28.4000	-7.190%	10	57	+83.169%
2025-08-18	30.6000	30.6000	30.6000	30.6000	-2.080%	28	47	+70.000%
2025-08-15	31.2500	31.2500	31.2500	31.2500	-7.132%	2	19	+66.464%
2025-08-14	34.6000	34.6000	33.6500	33.6500	-0.884%	3	21	+54.591%
2025-08-12	32.0000	34.0000	32.0000	33.9500	+21.250%	18	22	+53.225%
2025-08-05	29.5500	29.5500	28.0000	28.0000	-4.600%	3	4	+85.786%
2025-08-04	29.3500	29.3500	29.3500	29.3500	0.000%	2	2	+77.240%